Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Senior Living Corp (NY: CSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.940 3.950 3.750 3.950 37,000 +0.00(+0.00%)
Apr 29, 2009 3.750 3.950 3.750 3.950 61,915 +0.21(+5.61%)
Apr 28, 2009 3.670 3.890 3.560 3.740 229,366 +0.05(+1.36%)
Apr 27, 2009 3.620 3.750 3.550 3.690 99,968 +0.00(+0.00%)
Apr 24, 2009 3.570 3.690 3.300 3.690 90,980 +0.17(+4.83%)
Apr 23, 2009 3.680 3.680 3.420 3.520 95,832 -0.16(-4.35%)
Apr 22, 2009 3.520 3.900 3.430 3.680 49,343 +0.10(+2.79%)
Apr 21, 2009 3.340 3.580 3.200 3.580 64,585 +0.24(+7.19%)
Apr 20, 2009 3.820 3.820 3.250 3.340 72,403 -0.49(-12.79%)
Apr 17, 2009 3.800 3.870 3.700 3.830 111,319 +0.03(+0.79%)
Apr 16, 2009 3.340 3.800 3.280 3.800 20,803 +0.48(+14.46%)
Apr 15, 2009 3.090 3.320 3.090 3.320 18,915 +0.21(+6.75%)
Apr 14, 2009 3.140 3.180 3.060 3.110 22,401 -0.09(-2.81%)
Apr 13, 2009 3.060 3.200 3.030 3.200 16,383 +0.03(+0.95%)
Apr 09, 2009 2.970 3.250 2.970 3.170 65,030 +0.30(+10.45%)
Apr 08, 2009 2.870 2.870 2.830 2.870 16,698 +0.03(+1.06%)
Apr 07, 2009 2.850 2.910 2.800 2.840 31,523 -0.08(-2.74%)
Apr 06, 2009 2.900 2.950 2.830 2.920 39,553 -0.02(-0.68%)
Apr 03, 2009 2.780 2.970 2.780 2.940 89,826 +0.09(+3.16%)
Apr 02, 2009 2.600 2.850 2.550 2.850 156,575 +0.35(+14.00%)
Apr 01, 2009 2.400 2.560 2.360 2.500 510,791 +0.06(+2.46%)
Mar 31, 2009 2.500 2.509 2.410 2.440 51,541 +0.01(+0.41%)
Mar 30, 2009 2.510 2.565 2.420 2.430 60,645 -0.37(-13.21%)
Mar 26, 2009 2.680 2.890 2.680 2.800 131,268 +0.16(+6.06%)
Mar 25, 2009 2.680 2.820 2.540 2.640 58,807 +0.02(+0.76%)
Mar 24, 2009 2.870 2.870 2.620 2.620 32,875 -0.30(-10.27%)
Mar 23, 2009 2.700 2.920 2.690 2.920 66,085 +0.27(+10.19%)
Mar 20, 2009 2.600 2.740 2.570 2.650 362,669 -0.06(-2.21%)
Mar 19, 2009 2.860 2.870 2.690 2.710 19,115 -0.10(-3.56%)
Mar 18, 2009 2.700 2.860 2.690 2.810 48,684 +0.10(+3.69%)
Mar 17, 2009 2.610 2.710 2.549 2.710 20,800 +0.09(+3.44%)
Mar 16, 2009 2.560 2.675 2.560 2.620 30,800 +0.09(+3.56%)
Mar 13, 2009 2.480 2.530 2.340 2.530 0 +0.07(+2.85%)
Mar 12, 2009 2.280 2.460 2.100 2.460 173,680 +0.16(+6.96%)
Mar 11, 2009 2.550 2.580 2.280 2.300 27,256 -0.25(-9.80%)
Mar 10, 2009 2.260 2.550 2.220 2.550 58,327 +0.36(+16.44%)
Mar 09, 2009 2.380 2.440 2.180 2.190 36,764 -0.21(-8.75%)
Mar 06, 2009 2.670 2.710 2.370 2.400 0 -0.26(-9.77%)
Mar 05, 2009 2.770 2.790 2.650 2.660 9,800 -0.20(-6.99%)
Mar 04, 2009 2.910 2.950 2.810 2.860 36,675 -0.04(-1.38%)
Mar 02, 2009 2.920 2.930 2.760 2.900 51,879 +0.00(+0.00%)
Feb 27, 2009 2.870 3.000 2.810 2.900 0 -0.03(-1.02%)
Feb 26, 2009 2.930 3.000 2.910 2.930 50,547 +0.02(+0.69%)
Feb 25, 2009 3.010 3.050 2.900 2.910 42,096 -0.12(-3.96%)
Feb 24, 2009 2.940 3.030 2.940 3.030 38,126 +0.13(+4.48%)
Feb 23, 2009 3.010 3.180 2.900 2.900 56,332 -0.10(-3.33%)
Feb 20, 2009 2.940 3.050 2.940 3.000 136,187 +0.00(+0.00%)
Feb 19, 2009 3.000 3.080 2.970 3.000 75,000 +0.05(+1.69%)
Feb 18, 2009 2.960 3.000 2.910 2.950 47,533 +0.01(+0.34%)
Feb 17, 2009 3.000 3.020 2.850 2.940 72,551 -0.22(-6.96%)
Feb 13, 2009 2.840 3.270 2.840 3.160 74,793 +0.33(+11.66%)
Feb 12, 2009 2.800 2.870 2.730 2.830 59,521 +0.04(+1.43%)
Feb 11, 2009 2.760 2.940 2.700 2.790 120,508 +0.04(+1.45%)
Feb 10, 2009 3.030 3.050 2.700 2.750 69,206 -0.31(-10.13%)
Feb 09, 2009 3.080 3.160 2.900 3.060 79,724 -0.04(-1.29%)
Feb 06, 2009 2.850 3.190 2.850 3.100 176,311 +0.25(+8.77%)
Feb 05, 2009 2.560 3.030 2.550 2.850 179,174 +0.26(+10.04%)
Feb 04, 2009 2.690 2.690 2.440 2.590 560,386 -0.07(-2.63%)
Feb 03, 2009 2.725 2.740 2.640 2.660 160,813 +0.01(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.